Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,192.50
-2.00 (-0.17%)
Aug 5, 2025, 3:30 PM JST
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,198.50 | 1,203.50 | 1,186.50 | 1,192.50 | 1,192.50 | -0.17% | 819,700 |
| Aug 4, 2025 | 1,184.00 | 1,206.00 | 1,180.50 | 1,194.50 | 1,194.50 | -1.44% | 1,167,200 |
| Aug 1, 2025 | 1,230.50 | 1,257.50 | 1,203.50 | 1,212.00 | 1,212.00 | -6.08% | 2,817,500 |
| Jul 31, 2025 | 1,280.50 | 1,298.00 | 1,277.00 | 1,290.50 | 1,290.50 | 1.98% | 1,471,500 |
| Jul 30, 2025 | 1,264.50 | 1,279.00 | 1,262.50 | 1,265.50 | 1,265.50 | 0.08% | 697,800 |
| Jul 29, 2025 | 1,250.50 | 1,264.50 | 1,248.00 | 1,264.50 | 1,264.50 | 0.36% | 817,600 |
| Jul 28, 2025 | 1,275.00 | 1,276.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.87% | 1,098,400 |
| Jul 25, 2025 | 1,254.50 | 1,274.00 | 1,253.00 | 1,271.00 | 1,271.00 | 1.60% | 1,047,000 |
| Jul 24, 2025 | 1,234.00 | 1,259.00 | 1,230.00 | 1,251.00 | 1,251.00 | 3.47% | 1,619,100 |
| Jul 23, 2025 | 1,210.00 | 1,216.00 | 1,202.00 | 1,209.00 | 1,209.00 | 0.96% | 996,600 |
| Jul 22, 2025 | 1,209.00 | 1,216.00 | 1,191.00 | 1,197.50 | 1,197.50 | -0.66% | 579,400 |
| Jul 18, 2025 | 1,205.00 | 1,211.50 | 1,200.00 | 1,205.50 | 1,205.50 | 0.04% | 657,500 |
| Jul 17, 2025 | 1,181.50 | 1,206.50 | 1,181.50 | 1,205.00 | 1,205.00 | 1.99% | 912,200 |
| Jul 16, 2025 | 1,185.00 | 1,192.50 | 1,178.00 | 1,181.50 | 1,181.50 | 0.64% | 880,800 |
| Jul 15, 2025 | 1,181.50 | 1,186.00 | 1,168.00 | 1,174.00 | 1,174.00 | 0.26% | 899,500 |
| Jul 14, 2025 | 1,168.50 | 1,176.00 | 1,164.00 | 1,171.00 | 1,171.00 | 0.30% | 679,000 |
| Jul 11, 2025 | 1,172.50 | 1,188.00 | 1,166.00 | 1,167.50 | 1,167.50 | -0.21% | 820,800 |
| Jul 10, 2025 | 1,170.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.09% | 851,200 |
| Jul 9, 2025 | 1,165.00 | 1,177.00 | 1,164.00 | 1,171.00 | 1,171.00 | 0.30% | 881,500 |
| Jul 8, 2025 | 1,170.00 | 1,170.00 | 1,159.50 | 1,167.50 | 1,167.50 | -0.04% | 846,800 |
| Jul 7, 2025 | 1,165.00 | 1,168.00 | 1,158.00 | 1,168.00 | 1,168.00 | - | 559,600 |
| Jul 4, 2025 | 1,165.00 | 1,170.50 | 1,160.00 | 1,168.00 | 1,168.00 | 0.09% | 734,900 |
| Jul 3, 2025 | 1,172.00 | 1,173.50 | 1,152.50 | 1,167.00 | 1,167.00 | -0.93% | 1,157,400 |
| Jul 2, 2025 | 1,167.00 | 1,178.00 | 1,166.00 | 1,178.00 | 1,178.00 | -0.21% | 961,500 |
| Jul 1, 2025 | 1,182.50 | 1,185.00 | 1,176.50 | 1,180.50 | 1,180.50 | -0.17% | 820,600 |
| Jun 30, 2025 | 1,192.50 | 1,193.00 | 1,179.00 | 1,182.50 | 1,182.50 | 0.51% | 833,500 |
| Jun 27, 2025 | 1,180.00 | 1,184.00 | 1,169.00 | 1,176.50 | 1,176.50 | -0.47% | 1,292,800 |
| Jun 26, 2025 | 1,175.50 | 1,182.00 | 1,174.00 | 1,182.00 | 1,182.00 | 0.08% | 1,038,300 |
| Jun 25, 2025 | 1,191.50 | 1,192.00 | 1,177.00 | 1,181.00 | 1,181.00 | -1.38% | 1,057,500 |
| Jun 24, 2025 | 1,210.00 | 1,215.50 | 1,186.00 | 1,197.50 | 1,197.50 | 0.13% | 967,700 |
| Jun 23, 2025 | 1,204.00 | 1,206.50 | 1,193.00 | 1,196.00 | 1,196.00 | -1.36% | 1,102,600 |
| Jun 20, 2025 | 1,214.50 | 1,219.50 | 1,203.50 | 1,212.50 | 1,212.50 | 0.46% | 2,766,000 |
| Jun 19, 2025 | 1,199.00 | 1,207.50 | 1,196.50 | 1,207.00 | 1,207.00 | 0.84% | 1,089,100 |
| Jun 18, 2025 | 1,200.00 | 1,204.50 | 1,192.50 | 1,197.00 | 1,197.00 | -0.50% | 1,419,700 |
| Jun 17, 2025 | 1,183.00 | 1,203.50 | 1,177.00 | 1,203.00 | 1,203.00 | 1.69% | 2,266,400 |
| Jun 16, 2025 | 1,179.00 | 1,200.50 | 1,173.00 | 1,183.00 | 1,183.00 | 1.81% | 2,179,900 |
| Jun 13, 2025 | 1,167.50 | 1,168.50 | 1,150.00 | 1,162.00 | 1,162.00 | 0.78% | 1,512,100 |
| Jun 12, 2025 | 1,152.00 | 1,159.00 | 1,142.00 | 1,153.00 | 1,153.00 | -0.04% | 1,493,300 |
| Jun 11, 2025 | 1,155.00 | 1,161.00 | 1,150.00 | 1,153.50 | 1,153.50 | -1.28% | 1,561,200 |
| Jun 10, 2025 | 1,184.00 | 1,190.00 | 1,162.50 | 1,168.50 | 1,168.50 | -1.10% | 1,700,800 |
| Jun 9, 2025 | 1,187.00 | 1,195.00 | 1,170.00 | 1,181.50 | 1,181.50 | -0.46% | 1,617,300 |
| Jun 6, 2025 | 1,168.50 | 1,187.50 | 1,168.50 | 1,187.00 | 1,187.00 | 1.80% | 1,514,000 |
| Jun 5, 2025 | 1,161.00 | 1,173.00 | 1,153.00 | 1,166.00 | 1,166.00 | 0.43% | 1,275,800 |
| Jun 4, 2025 | 1,163.50 | 1,173.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.21% | 1,109,000 |
| Jun 3, 2025 | 1,160.00 | 1,169.00 | 1,153.00 | 1,163.50 | 1,163.50 | 0.47% | 1,672,500 |
| Jun 2, 2025 | 1,168.00 | 1,169.50 | 1,149.50 | 1,158.00 | 1,158.00 | -0.81% | 1,952,000 |
| May 30, 2025 | 1,155.50 | 1,182.00 | 1,155.50 | 1,167.50 | 1,167.50 | 1.08% | 2,946,100 |
| May 29, 2025 | 1,147.50 | 1,157.00 | 1,147.00 | 1,155.00 | 1,155.00 | 2.12% | 1,601,400 |
| May 28, 2025 | 1,139.50 | 1,145.00 | 1,130.50 | 1,131.00 | 1,131.00 | 0.27% | 1,280,100 |
| May 27, 2025 | 1,119.00 | 1,136.50 | 1,118.50 | 1,128.00 | 1,128.00 | 0.67% | 1,553,400 |